Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.869 | 6.005 | 5.761 | 5.797 | 28,230 | -0.05(-0.77%) |
Oct 26, 2012 | 5.761 | 5.842 | 5.842 | 5.842 | 68,330 | +0.10(+1.73%) |
Oct 25, 2012 | 5.680 | 5.761 | 5.607 | 5.743 | 71,726 | +0.11(+1.92%) |
Oct 24, 2012 | 5.806 | 5.833 | 5.571 | 5.635 | 70,137 | -0.04(-0.64%) |
Oct 23, 2012 | 5.752 | 5.752 | 5.562 | 5.671 | 77,249 | -0.20(-3.38%) |
Oct 19, 2012 | 5.951 | 5.969 | 5.815 | 5.869 | 158,336 | -0.09(-1.52%) |
Oct 18, 2012 | 5.905 | 6.023 | 5.824 | 5.960 | 134,335 | +0.06(+1.07%) |
Oct 17, 2012 | 5.797 | 5.942 | 5.743 | 5.896 | 75,878 | +0.07(+1.24%) |
Oct 16, 2012 | 5.644 | 5.833 | 5.625 | 5.824 | 64,111 | +0.20(+3.53%) |
Oct 15, 2012 | 5.508 | 5.625 | 5.445 | 5.625 | 81,276 | +0.15(+2.81%) |
Oct 12, 2012 | 5.382 | 5.517 | 5.219 | 5.472 | 97,664 | +0.05(+1.00%) |
Oct 11, 2012 | 5.463 | 5.472 | 5.391 | 5.418 | 81,896 | +0.00(+0.00%) |
Oct 10, 2012 | 5.418 | 5.463 | 5.355 | 5.418 | 69,668 | -0.01(-0.17%) |
Oct 09, 2012 | 5.391 | 5.445 | 5.282 | 5.427 | 81,633 | +0.02(+0.33%) |
Oct 08, 2012 | 5.391 | 5.454 | 5.364 | 5.409 | 68,339 | +0.01(+0.17%) |
Oct 05, 2012 | 5.472 | 5.517 | 5.386 | 5.400 | 124,444 | -0.08(-1.48%) |
Oct 04, 2012 | 5.463 | 5.499 | 5.409 | 5.481 | 67,974 | +0.05(+1.00%) |
Oct 03, 2012 | 5.409 | 5.463 | 5.364 | 5.427 | 106,528 | +0.01(+0.17%) |
Oct 02, 2012 | 5.400 | 5.418 | 5.373 | 5.418 | 82,787 | +0.04(+0.67%) |
Oct 01, 2012 | 5.237 | 5.382 | 5.228 | 5.382 | 115,393 | +0.18(+3.47%) |
Sep 28, 2012 | 5.382 | 5.382 | 5.192 | 5.201 | 133,562 | -0.22(-4.00%) |
Sep 27, 2012 | 5.345 | 5.445 | 5.273 | 5.418 | 107,497 | +0.05(+1.01%) |
Sep 26, 2012 | 5.436 | 5.463 | 5.273 | 5.364 | 106,630 | -0.05(-0.83%) |
Sep 25, 2012 | 5.508 | 5.508 | 5.391 | 5.409 | 116,102 | -0.10(-1.80%) |
Sep 24, 2012 | 5.373 | 5.508 | 5.207 | 5.508 | 150,698 | +0.10(+1.84%) |
Sep 21, 2012 | 5.309 | 5.418 | 5.255 | 5.409 | 213,964 | +0.17(+3.28%) |
Sep 20, 2012 | 5.273 | 5.328 | 5.129 | 5.237 | 120,890 | -0.05(-1.02%) |
Sep 19, 2012 | 5.174 | 5.346 | 5.156 | 5.291 | 151,909 | +0.12(+2.27%) |
Sep 18, 2012 | 5.237 | 5.264 | 5.138 | 5.174 | 98,607 | -0.08(-1.55%) |
Sep 17, 2012 | 5.309 | 5.445 | 5.210 | 5.255 | 76,195 | -0.05(-1.02%) |
Sep 14, 2012 | 5.427 | 5.436 | 5.300 | 5.309 | 89,494 | -0.09(-1.67%) |
Sep 13, 2012 | 5.300 | 5.418 | 5.264 | 5.400 | 205,362 | +0.14(+2.57%) |
Sep 12, 2012 | 5.228 | 5.309 | 5.192 | 5.264 | 56,997 | +0.02(+0.34%) |
Sep 11, 2012 | 5.129 | 5.328 | 5.084 | 5.246 | 139,843 | +0.17(+3.38%) |
Sep 10, 2012 | 5.084 | 5.120 | 5.002 | 5.075 | 88,586 | -0.03(-0.53%) |
Sep 07, 2012 | 5.102 | 5.138 | 5.030 | 5.102 | 89,375 | +0.03(+0.53%) |
Sep 06, 2012 | 5.183 | 5.183 | 4.966 | 5.075 | 185,050 | -0.06(-1.23%) |
Sep 05, 2012 | 5.129 | 5.183 | 5.111 | 5.138 | 89,900 | -0.01(-0.18%) |
Sep 04, 2012 | 5.147 | 5.192 | 5.093 | 5.147 | 81,003 | +0.02(+0.35%) |
Aug 31, 2012 | 5.066 | 5.138 | 5.048 | 5.129 | 90,395 | +0.11(+2.16%) |
Aug 30, 2012 | 4.921 | 5.057 | 4.885 | 5.021 | 89,548 | +0.12(+2.39%) |
Aug 29, 2012 | 4.894 | 4.948 | 4.876 | 4.903 | 107,950 | -0.06(-1.27%) |
Aug 27, 2012 | 4.858 | 4.966 | 4.849 | 4.966 | 85,808 | +0.14(+3.00%) |
Aug 24, 2012 | 4.659 | 4.831 | 4.659 | 4.822 | 38,412 | +0.14(+3.09%) |
Aug 23, 2012 | 4.840 | 4.849 | 4.614 | 4.677 | 65,794 | -0.18(-3.72%) |
Aug 22, 2012 | 4.668 | 4.867 | 4.650 | 4.858 | 84,269 | +0.16(+3.46%) |
Aug 21, 2012 | 4.732 | 4.903 | 4.605 | 4.695 | 664,883 | -0.05(-0.95%) |
Aug 20, 2012 | 4.804 | 4.822 | 4.623 | 4.741 | 279,533 | -0.05(-1.13%) |
Aug 17, 2012 | 4.858 | 4.966 | 4.732 | 4.795 | 291,072 | -0.07(-1.48%) |
Aug 16, 2012 | 4.804 | 4.948 | 4.804 | 4.867 | 152,565 | +0.05(+1.13%) |
Aug 15, 2012 | 4.759 | 4.903 | 4.750 | 4.813 | 177,112 | +0.03(+0.57%) |
Aug 14, 2012 | 4.921 | 4.939 | 4.768 | 4.786 | 115,826 | -0.09(-1.85%) |
Aug 13, 2012 | 4.876 | 4.966 | 4.831 | 4.876 | 69,143 | -0.02(-0.37%) |
Aug 10, 2012 | 4.867 | 4.966 | 4.804 | 4.894 | 121,254 | +0.01(+0.18%) |
Aug 09, 2012 | 4.858 | 4.975 | 4.741 | 4.885 | 175,258 | +0.00(+0.00%) |
Aug 08, 2012 | 4.948 | 5.011 | 4.831 | 4.885 | 137,429 | -0.07(-1.46%) |
Aug 07, 2012 | 5.021 | 5.273 | 4.885 | 4.957 | 236,574 | -0.05(-1.08%) |
Aug 06, 2012 | 4.921 | 5.075 | 4.849 | 5.011 | 126,232 | +0.10(+2.02%) |
Aug 03, 2012 | 4.894 | 4.921 | 4.831 | 4.912 | 111,408 | +0.06(+1.30%) |
Aug 02, 2012 | 4.741 | 4.867 | 4.741 | 4.849 | 89,871 | +0.03(+0.56%) |